CTCP Khử trùng Việt Nam (vfg)

71.60
1.40
(1.99%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		3.70 5.56% 511,000 -54,202 -3.7
66.50
72.10
70.20
2 tháng
(2024-07-22) 		-10.61 -13.13% 1,717,700 -52,302 -4.0
64.80
80.81
70.20
3 tháng
(2024-06-21) 		-9.33 -11.73% 2,897,100 127,498 10.5
64.80
82.78
70.20
6 tháng
(2024-03-25) 		12.81 22.31% 6,978,100 323,182 24.4
55.65
82.78
70.20
12 tháng
(2023-09-25) 		35.67 103.30% 10,096,100 -221,352 3.9
33.48
82.78
70.20
24 tháng
(2022-09-30) 		36.80 110.16% 10,545,400 -178,628 5.6
29.62
82.78
70.20
36 tháng
(2021-10-05) 		35.57 102.74% 11,184,100 -173,497 10.3
29.62
82.78
70.20
60 tháng
(2019-10-16) 		47.33 206.99% 14,133,465 -234,120 7.5
20.74
82.78
70.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2021
27.39
 0 27.39 27.39 27.39 0 0 0
02/02/2021
27.39
 200 27.27 27.39 27.39 0 0 0
01/02/2021
27.27
 0 27.27 27.27 27.27 0 0 0
29/01/2021
27.27
 0 27.27 27.27 27.27 0 0 0
28/01/2021
27.27
 500 28.18 28.18 27.27 0 0 0
27/01/2021
28.18
 0 28.18 28.18 28.18 0 0 0
26/01/2021
28.18
 2,500 28.36 28.36 28.18 0 0 0
25/01/2021
28.36
 100 28.36 28.36 28.36 0 100 -0.0
22/01/2021
28.36
 0 28.36 28.36 28.36 0 0 0
21/01/2021
28.36
 5,100 28.30 29.69 28.36 0 0 0
20/01/2021
28.30
 3,600 28.18 29.69 28.30 0 0 0
19/01/2021
28.18
 0 28.18 28.18 28.18 0 0 0
18/01/2021
28.18
 0 28.18 28.18 28.18 0 0 0
15/01/2021
28.18
 400 28.66 28.66 28.18 0 0 0
14/01/2021
28.66
 1,400 28.66 28.66 28.66 0 0 0
13/01/2021
28.66
 1,500 29.09 29.09 28.60 0 0 0
12/01/2021
29.09
 0 29.09 29.09 29.09 0 0 0
11/01/2021
29.09
 300 29.09 30.90 29.09 0 0 0
08/01/2021
29.09
 100 30.30 30.30 29.09 0 0 0
07/01/2021
30.30
 0 30.30 30.30 30.30 0 0 0
06/01/2021
30.30
 100 30.42 30.42 30.30 0 0 0
05/01/2021
30.42
 100 28.54 30.42 30.42 0 0 0
04/01/2021
28.54
 1,300 28.48 30.42 28.54 0 0 0
31/12/2020
28.48
 420 29.03 29.06 27.27 0 60 -0.0
30/12/2020
29.03
 1,000 29.09 29.09 28.97 0 0 0
29/12/2020
29.09
 2,080 27.91 29.09 27.94 0 0 0
28/12/2020
27.91
 0 27.91 27.91 27.91 0 0 0
25/12/2020
27.91
 130 27.87 29.81 27.45 0 0 0
24/12/2020
27.87
 10 28.39 28.39 27.87 0 0 0
23/12/2020
28.39
 0 28.39 28.39 28.39 0 0 0
22/12/2020
28.39
 2,060 28.39 28.39 28.39 0 0 0
21/12/2020
28.39
 0 28.39 28.39 28.39 0 0 0
18/12/2020
28.39
 260 27.69 28.39 28.36 0 250 -0.0
17/12/2020
27.69
 20 28.78 28.78 27.69 0 0 0
16/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
15/12/2020
28.78
 3,700 28.78 29.09 28.78 0 250 -0.0
14/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
11/12/2020
28.78
 0 28.78 28.78 28.78 0 0 0
10/12/2020
28.78
 520 28.57 28.78 28.57 0 500 -0.0
09/12/2020
28.57
 0 28.57 28.57 28.57 0 0 0
08/12/2020
28.57
 10 28.84 28.84 28.57 0 0 0
07/12/2020
28.84
 2,500 28.84 28.84 28.84 0 2,500 -0.1
04/12/2020
28.84
 1,120 29.09 30.00 28.84 0 1,000 -0.0
03/12/2020
29.09
 0 29.09 29.09 29.09 0 0 0
02/12/2020
29.09
 0 29.09 29.09 29.09 0 0 0
01/12/2020
29.09
 8,050 29.39 29.39 29.09 0 8,000 -0.4
30/11/2020
29.39
 6,110 29.39 29.39 29.09 0 4,510 -0.2
27/11/2020
29.39
 9,000 28.27 29.39 29.39 0 8,990 -0.4
26/11/2020
28.27
 15,030 29.39 29.39 28.27 0 15,000 -0.7
25/11/2020
29.39
 0 29.39 29.39 29.39 0 0 0
24/11/2020
29.39
 450 29.75 29.75 29.39 0 0 0
23/11/2020
29.75
 19,080 29.69 29.81 27.63 0 0 0
20/11/2020
29.69
 0 29.69 29.69 29.69 0 0 0
19/11/2020
29.69
 3,020 29.69 29.69 29.57 0 0 0
18/11/2020
29.69
 0 29.69 29.69 29.69 0 0 0
17/11/2020
29.69
 3,360 29.09 29.69 29.39 0 0 0
16/11/2020
29.09
 50 29.39 29.39 29.09 0 0 0
13/11/2020
29.39
 40 29.39 29.39 29.39 0 0 0
12/11/2020
29.39
 2,060 29.57 29.57 29.39 0 0 0
11/11/2020
29.57
 30 29.39 29.57 29.57 0 0 0
10/11/2020
29.39
 0 29.39 29.39 29.39 0 0 0
09/11/2020
29.39
 2,040 29.69 29.69 29.39 0 0 0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
29.69
 100 29.09 29.69 29.69 100 0 0.0
05/11/2020
29.09
 520 29.09 29.15 29.09 0 0 0
04/11/2020
29.09
 2,830 29.03 30.27 29.09 200 0 0.0
03/11/2020
29.03
 19,470 29.03 29.03 28.97 0 0 0
02/11/2020
29.03
 6,830 29.09 29.09 29.03 0 0 0
30/10/2020
29.09
 1,300 28.97 29.09 28.97 0 0 0
29/10/2020
28.97
 12,160 28.91 29.68 28.97 0 0 0
28/10/2020
28.91
 700 28.97 28.97 28.91 0 0 0
27/10/2020
28.97
 42,390 28.97 28.97 28.91 0 0 0
26/10/2020
28.97
 31,570 28.97 28.97 28.85 0 0 0
23/10/2020
28.97
 1,570 28.97 29.09 28.97 0 0 0
22/10/2020
28.97
 20,360 28.97 29.09 28.49 0 0 0
21/10/2020
28.97
 3,440 28.97 29.09 28.97 0 0 0
20/10/2020
28.97
 1,470 28.97 29.09 28.97 0 0 0
19/10/2020
28.97
 6,580 29.09 29.09 28.88 0 0 0
16/10/2020
29.09
 7,300 29.38 29.38 29.09 0 0 0
15/10/2020
29.38
 10 29.09 29.38 29.38 0 0 0
14/10/2020
29.09
 0 29.09 29.09 29.09 0 0 0
13/10/2020
29.09
 1,440 28.85 29.09 29.03 0 0 0
12/10/2020
28.85
 12,110 28.79 28.88 28.85 0 0 0
09/10/2020
28.79
 13,520 29.09 29.38 28.79 230 0 0.0
08/10/2020
29.09
 10,000 28.79 29.09 28.79 0 0 0
07/10/2020
28.79
 6,000 28.58 28.79 28.79 0 0 0
06/10/2020
28.58
 17,550 28.58 28.79 28.58 0 0 0
05/10/2020
28.58
 19,930 28.49 29.09 28.49 0 0 0
02/10/2020
28.49
 270 28.79 29.09 28.49 200 0 0.0
01/10/2020
28.79
 8,810 28.23 28.79 28.20 0 0 0
30/09/2020
28.23
 14,690 28.49 28.85 27.93 0 0 0
29/09/2020
28.49
 500 28.34 28.49 28.37 0 0 0
28/09/2020
28.34
 23,260 28.67 28.85 28.20 0 0 0
25/09/2020
28.67
 20,830 27.90 28.67 27.90 0 0 0
24/09/2020
27.90
 31,610 28.29 28.79 27.81 200 0 0.0
23/09/2020
28.29
 12,760 27.84 29.09 27.84 0 0 0
22/09/2020
27.84
 50 27.72 27.90 27.84 0 0 0
21/09/2020
27.72
 1,670 27.31 27.72 27.31 0 0 0
18/09/2020
27.31
 52,350 28.32 28.49 27.25 200 0 0.0
17/09/2020
28.32
 47,860 27.96 28.32 27.78 200 0 0.0
16/09/2020
27.96
 37,000 28.08 28.26 27.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |